Daehan Flour Mills Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 143,500.00 | 146,500.00 | 142,000.00 | 144,500.00 | 13,415.85 | 37,040 |
| 2023-01-11 | 143,500.00 | 144,500.00 | 142,000.00 | 143,500.00 | 13,323.00 | 12,940 |
| 2023-01-10 | 143,000.00 | 145,000.00 | 142,500.00 | 143,500.00 | 13,323.00 | 13,070 |
| 2023-01-09 | 136,000.00 | 146,000.00 | 136,000.00 | 144,500.00 | 13,415.85 | 59,900 |
| 2023-01-06 | 135,500.00 | 138,000.00 | 135,500.00 | 136,000.00 | 12,626.68 | 12,930 |
| 2023-01-05 | 138,500.00 | 138,500.00 | 135,500.00 | 136,000.00 | 12,626.68 | 4,230 |
| 2023-01-04 | 135,500.00 | 138,500.00 | 133,500.00 | 137,000.00 | 12,719.52 | 20,820 |
| 2023-01-03 | 130,000.00 | 135,000.00 | 129,000.00 | 135,000.00 | 12,533.83 | 23,250 |
| 2023-01-02 | 134,000.00 | 134,000.00 | 129,500.00 | 131,000.00 | 12,162.46 | 23,950 |
| 2022-12-29 | 135,000.00 | 136,000.00 | 131,500.00 | 132,500.00 | 12,301.73 | 49,270 |
| 2022-12-28 | 135,500.00 | 136,500.00 | 134,500.00 | 136,500.00 | 12,673.10 | 14,700 |
| 2022-12-27 | 136,500.00 | 137,500.00 | 135,500.00 | 136,000.00 | 12,394.57 | 28,510 |
| 2022-12-26 | 136,500.00 | 138,000.00 | 135,500.00 | 136,500.00 | 12,440.14 | 17,850 |
| 2022-12-23 | 136,000.00 | 137,500.00 | 135,000.00 | 137,000.00 | 12,485.71 | 21,210 |
| 2022-12-22 | 137,000.00 | 137,000.00 | 135,000.00 | 136,500.00 | 12,440.14 | 19,820 |
| 2022-12-21 | 135,000.00 | 137,000.00 | 134,000.00 | 136,000.00 | 12,394.57 | 18,870 |
| 2022-12-20 | 135,500.00 | 135,500.00 | 133,500.00 | 135,000.00 | 12,303.43 | 14,940 |
| 2022-12-19 | 136,000.00 | 136,000.00 | 134,000.00 | 135,500.00 | 12,349.00 | 10,120 |
| 2022-12-16 | 136,000.00 | 136,500.00 | 134,000.00 | 135,500.00 | 12,349.00 | 6,190 |
| 2022-12-15 | 136,000.00 | 137,000.00 | 135,000.00 | 136,000.00 | 12,394.57 | 21,020 |
| 2022-12-14 | 136,500.00 | 137,500.00 | 136,000.00 | 137,000.00 | 12,485.71 | 18,760 |
| 2022-12-13 | 137,000.00 | 138,500.00 | 136,000.00 | 136,000.00 | 12,394.57 | 12,950 |
| 2022-12-12 | 136,000.00 | 138,000.00 | 136,000.00 | 136,500.00 | 12,440.14 | 8,580 |
| 2022-12-09 | 136,500.00 | 138,000.00 | 135,500.00 | 136,500.00 | 12,440.14 | 10,650 |
| 2022-12-08 | 137,000.00 | 137,000.00 | 135,000.00 | 136,000.00 | 12,394.57 | 11,040 |
| 2022-12-07 | 137,000.00 | 137,500.00 | 135,000.00 | 137,000.00 | 12,485.71 | 15,400 |
| 2022-12-06 | 136,500.00 | 138,500.00 | 136,000.00 | 136,000.00 | 12,394.57 | 9,240 |
| 2022-12-05 | 137,500.00 | 140,000.00 | 137,500.00 | 137,500.00 | 12,531.27 | 13,170 |
| 2022-12-02 | 139,500.00 | 139,500.00 | 136,000.00 | 137,000.00 | 12,485.71 | 23,790 |
| 2022-12-01 | 140,000.00 | 141,000.00 | 138,000.00 | 139,500.00 | 12,713.55 | 28,770 |
| 2022-11-30 | 138,000.00 | 139,000.00 | 136,000.00 | 138,000.00 | 12,576.84 | 10,620 |
| 2022-11-29 | 135,500.00 | 138,000.00 | 135,500.00 | 138,000.00 | 12,576.84 | 4,430 |
| 2022-11-28 | 137,000.00 | 139,500.00 | 135,500.00 | 136,000.00 | 12,394.57 | 31,780 |
| 2022-11-25 | 138,500.00 | 139,500.00 | 137,000.00 | 139,500.00 | 12,713.55 | 7,740 |
| 2022-11-24 | 138,500.00 | 138,500.00 | 137,500.00 | 138,500.00 | 12,622.41 | 5,500 |
| 2022-11-23 | 135,500.00 | 137,500.00 | 135,500.00 | 137,500.00 | 12,531.27 | 6,770 |
| 2022-11-22 | 134,000.00 | 137,000.00 | 134,000.00 | 136,000.00 | 12,394.57 | 4,940 |
| 2022-11-21 | 137,000.00 | 137,500.00 | 134,500.00 | 136,500.00 | 12,440.14 | 13,770 |
| 2022-11-18 | 136,000.00 | 138,000.00 | 135,000.00 | 137,000.00 | 12,485.71 | 8,620 |
| 2022-11-17 | 137,500.00 | 138,500.00 | 134,500.00 | 136,000.00 | 12,394.57 | 9,360 |
| 2022-11-16 | 137,000.00 | 137,000.00 | 134,000.00 | 137,000.00 | 12,485.71 | 15,520 |
| 2022-11-15 | 132,500.00 | 136,500.00 | 132,000.00 | 135,000.00 | 12,303.43 | 17,880 |
| 2022-11-14 | 132,500.00 | 135,500.00 | 132,000.00 | 133,000.00 | 12,121.16 | 13,170 |
| 2022-11-11 | 133,500.00 | 133,500.00 | 131,000.00 | 132,500.00 | 12,075.59 | 12,220 |
| 2022-11-10 | 132,000.00 | 133,000.00 | 130,500.00 | 130,500.00 | 11,893.32 | 11,440 |
| 2022-11-09 | 134,500.00 | 134,500.00 | 132,000.00 | 132,000.00 | 12,030.02 | 11,240 |
| 2022-11-08 | 131,000.00 | 133,500.00 | 131,000.00 | 132,500.00 | 12,075.59 | 18,530 |
| 2022-11-07 | 131,000.00 | 131,500.00 | 129,500.00 | 131,000.00 | 11,938.89 | 6,670 |
| 2022-11-04 | 130,000.00 | 131,500.00 | 128,500.00 | 129,500.00 | 11,802.18 | 7,490 |
| 2022-11-03 | 129,500.00 | 131,000.00 | 128,500.00 | 130,000.00 | 11,847.75 | 15,600 |
| 2022-11-02 | 131,500.00 | 132,000.00 | 130,000.00 | 130,500.00 | 11,893.32 | 9,000 |
| 2022-11-01 | 132,000.00 | 132,000.00 | 130,500.00 | 131,500.00 | 11,984.46 | 8,800 |
| 2022-10-31 | 130,000.00 | 132,000.00 | 129,000.00 | 129,000.00 | 11,756.61 | 17,530 |
| 2022-10-28 | 128,500.00 | 129,500.00 | 127,000.00 | 128,000.00 | 11,665.48 | 8,100 |
| 2022-10-27 | 128,500.00 | 129,500.00 | 127,500.00 | 128,000.00 | 11,665.48 | 13,510 |
| 2022-10-26 | 129,000.00 | 129,500.00 | 128,000.00 | 128,000.00 | 11,665.48 | 8,910 |
| 2022-10-25 | 127,500.00 | 130,000.00 | 127,500.00 | 129,000.00 | 11,756.61 | 10,070 |
| 2022-10-24 | 129,000.00 | 129,000.00 | 127,000.00 | 128,000.00 | 11,665.48 | 8,440 |
| 2022-10-21 | 127,000.00 | 128,500.00 | 126,500.00 | 126,500.00 | 11,528.77 | 12,180 |
| 2022-10-20 | 128,000.00 | 129,000.00 | 127,500.00 | 128,000.00 | 11,665.48 | 12,580 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 4,000.0000 KRW |
| 2024-12-27 | 3,500.0000 KRW |
| 2023-12-27 | 2,500.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,500.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.